Find a quote
ALLIED GOLD CORPORATION
29.46 Up 2.49 (8.45 %)
Delayed : 2025/11/28 17:40:00
- Previous close $26.97
- Opening $27.81
- Today High $30.00
- Today Low $27.81
- Price Bid $29.46
- Price Ask $29.46
- 52 Weeks High $30.00
- 52 Weeks Low $9.72
- Size Bid 1
- Size Ask 65
- Volume 497,332
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.46 | Up $0.02 | $29.46 | $29.46 | 34,100 |
| 03:59 PM | $29.44 | Up $0.00 | $29.44 | $29.40 | 5,400 |
| 03:58 PM | $29.44 | Down $ -0.01 | $29.46 | $29.44 | 900 |
| 03:57 PM | $29.46 | Up $0.00 | $29.46 | $29.44 | 600 |
| 03:56 PM | $29.46 | Down $ -0.01 | $29.46 | $29.46 | 100 |
| 03:55 PM | $29.46 | Up $0.02 | $29.48 | $29.44 | 1,600 |
| 03:54 PM | $29.44 | Up $0.04 | $29.44 | $29.40 | 1,900 |
| 03:53 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 100 |
| 03:52 PM | $29.40 | Down $ -0.03 | $29.41 | $29.40 | 2,600 |
| 03:50 PM | $29.43 | Up $0.04 | $29.43 | $29.42 | 800 |
| 03:50 PM | $29.43 | Up $0.00 | $29.43 | $29.42 | 0 |
| 03:49 PM | $29.39 | Up $0.01 | $29.39 | $29.39 | 200 |
| 03:48 PM | $29.38 | Up $0.00 | $29.39 | $29.37 | 3,100 |
| 03:47 PM | $29.38 | Up $0.01 | $29.40 | $29.36 | 4,000 |
| 03:46 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 03:45 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 03:43 PM | $29.37 | Up $0.01 | $29.37 | $29.36 | 200 |
| 03:43 PM | $29.37 | Up $0.00 | $29.37 | $29.36 | 0 |
| 03:37 PM | $29.36 | Up $0.00 | $29.36 | $29.35 | 600 |
| 03:37 PM | $29.36 | Up $0.00 | $29.36 | $29.35 | 0 |
| 03:37 PM | $29.36 | Up $0.00 | $29.36 | $29.35 | 0 |
| 03:37 PM | $29.36 | Up $0.00 | $29.36 | $29.35 | 0 |
| 03:37 PM | $29.36 | Up $0.00 | $29.36 | $29.35 | 0 |
| 03:37 PM | $29.36 | Up $0.00 | $29.36 | $29.35 | 0 |
| 03:36 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 100 |
| 03:34 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 100 |
| 03:34 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:33 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 100 |
| 03:32 PM | $29.36 | Up $0.00 | $29.37 | $29.36 | 600 |
| 03:30 PM | $29.36 | Down $ -0.02 | $29.36 | $29.36 | 400 |
| 03:30 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:29 PM | $29.38 | Up $0.02 | $29.38 | $29.38 | 300 |
| 03:25 PM | $29.36 | Down $0.00 | $29.38 | $29.36 | 300 |
| 03:25 PM | $29.36 | Up $0.00 | $29.38 | $29.36 | 0 |
| 03:25 PM | $29.36 | Up $0.00 | $29.38 | $29.36 | 0 |
| 03:25 PM | $29.36 | Up $0.00 | $29.38 | $29.36 | 0 |
| 03:24 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 03:23 PM | $29.37 | Up $0.00 | $29.37 | $29.35 | 200 |
| 03:21 PM | $29.36 | Down $ -0.01 | $29.37 | $29.36 | 300 |
| 03:21 PM | $29.36 | Up $0.00 | $29.37 | $29.36 | 0 |
| 03:15 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 03:15 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 03:15 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 03:15 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 03:15 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 03:15 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 03:14 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 03:13 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 03:12 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 100 |
| 03:11 PM | $29.37 | Down $ -0.01 | $29.39 | $29.37 | 300 |
| 03:05 PM | $29.38 | Up $0.02 | $29.39 | $29.37 | 1,700 |
| 03:05 PM | $29.38 | Up $0.00 | $29.39 | $29.37 | 0 |
| 03:05 PM | $29.38 | Up $0.00 | $29.39 | $29.37 | 0 |
| 03:05 PM | $29.38 | Up $0.00 | $29.39 | $29.37 | 0 |
| 03:05 PM | $29.38 | Up $0.00 | $29.39 | $29.37 | 0 |
| 03:05 PM | $29.38 | Up $0.00 | $29.39 | $29.37 | 0 |
| 03:01 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 300 |
| 03:01 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:01 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:01 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:00 PM | $29.36 | Up $0.01 | $29.36 | $29.36 | 100 |
| 02:59 PM | $29.35 | Up $0.00 | $29.36 | $29.35 | 600 |
| 02:58 PM | $29.35 | Up $0.00 | $29.36 | $29.35 | 400 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 100 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 02:52 PM | $29.35 | Down $ -0.01 | $29.35 | $29.35 | 100 |
| 02:47 PM | $29.36 | Down $ -0.02 | $29.37 | $29.36 | 800 |
| 02:47 PM | $29.36 | Up $0.00 | $29.37 | $29.36 | 0 |
| 02:47 PM | $29.36 | Up $0.00 | $29.37 | $29.36 | 0 |
| 02:47 PM | $29.36 | Up $0.00 | $29.37 | $29.36 | 0 |
| 02:47 PM | $29.36 | Up $0.00 | $29.37 | $29.36 | 0 |
| 02:46 PM | $29.38 | Down $ -0.02 | $29.38 | $29.38 | 100 |
| 02:44 PM | $29.40 | Up $0.01 | $29.40 | $29.36 | 1,900 |
| 02:44 PM | $29.40 | Up $0.00 | $29.40 | $29.36 | 0 |
| 02:41 PM | $29.39 | Up $0.02 | $29.39 | $29.39 | 900 |
| 02:41 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:41 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:30 PM | $29.37 | Down $ -0.02 | $29.37 | $29.37 | 100 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:30 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:28 PM | $29.39 | Up $0.05 | $29.39 | $29.34 | 10,900 |
| 02:28 PM | $29.39 | Up $0.00 | $29.39 | $29.34 | 0 |
| 02:26 PM | $29.34 | Down $ -0.02 | $29.36 | $29.34 | 1,700 |
| 02:26 PM | $29.34 | Up $0.00 | $29.36 | $29.34 | 0 |
| 02:23 PM | $29.36 | Down $ -0.01 | $29.36 | $29.36 | 100 |
| 02:23 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:23 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:18 PM | $29.37 | Down $ -0.01 | $29.37 | $29.37 | 500 |
| 02:18 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:18 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:18 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:18 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 02:16 PM | $29.38 | Up $0.02 | $29.38 | $29.38 | 200 |
| 02:16 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 0 |
| 02:04 PM | $29.36 | Down $ -0.04 | $29.36 | $29.36 | 100 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 02:04 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 01:59 PM | $29.40 | Up $0.01 | $29.40 | $29.38 | 900 |
| 01:59 PM | $29.40 | Up $0.00 | $29.40 | $29.38 | 0 |
| 01:59 PM | $29.40 | Up $0.00 | $29.40 | $29.38 | 0 |
| 01:59 PM | $29.40 | Up $0.00 | $29.40 | $29.38 | 0 |
| 01:59 PM | $29.40 | Up $0.00 | $29.40 | $29.38 | 0 |
| 01:57 PM | $29.39 | Up $0.03 | $29.39 | $29.39 | 800 |
| 01:57 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 01:53 PM | $29.36 | Down $ -0.02 | $29.36 | $29.36 | 100 |
| 01:53 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 01:53 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 01:53 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 01:51 PM | $29.38 | Up $0.02 | $29.38 | $29.38 | 300 |
| 01:51 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 0 |
| 01:45 PM | $29.36 | Down $ -0.01 | $29.39 | $29.36 | 800 |
| 01:45 PM | $29.36 | Up $0.00 | $29.39 | $29.36 | 0 |
| 01:45 PM | $29.36 | Up $0.00 | $29.39 | $29.36 | 0 |
| 01:45 PM | $29.36 | Up $0.00 | $29.39 | $29.36 | 0 |
| 01:45 PM | $29.36 | Up $0.00 | $29.39 | $29.36 | 0 |
| 01:45 PM | $29.36 | Up $0.00 | $29.39 | $29.36 | 0 |
| 01:35 PM | $29.37 | Down $ -0.02 | $29.37 | $29.37 | 200 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:35 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 01:34 PM | $29.39 | Up $0.07 | $29.39 | $29.35 | 1,000 |
| 01:33 PM | $29.32 | Up $0.01 | $29.33 | $29.31 | 600 |
| 01:30 PM | $29.31 | Down $ -0.01 | $29.31 | $29.31 | 100 |
| 01:30 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 01:30 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 01:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 100 |
| 01:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 01:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 01:26 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 01:22 PM | $29.32 | Down $ -0.02 | $29.32 | $29.32 | 100 |
| 01:22 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 01:22 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 01:22 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 01:17 PM | $29.34 | Up $0.04 | $29.36 | $29.34 | 600 |
| 01:17 PM | $29.34 | Up $0.00 | $29.36 | $29.34 | 0 |
| 01:17 PM | $29.34 | Up $0.00 | $29.36 | $29.34 | 0 |
| 01:17 PM | $29.34 | Up $0.00 | $29.36 | $29.34 | 0 |
| 01:17 PM | $29.34 | Up $0.00 | $29.36 | $29.34 | 0 |
| 01:16 PM | $29.30 | Down $ -0.04 | $29.33 | $29.30 | 3,000 |
| 01:15 PM | $29.34 | Down $ -0.01 | $29.34 | $29.34 | 100 |
| 01:11 PM | $29.35 | Down $ -0.01 | $29.35 | $29.35 | 200 |
| 01:11 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:11 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:11 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:10 PM | $29.36 | Down $ -0.02 | $29.36 | $29.36 | 100 |
| 01:09 PM | $29.38 | Up $0.01 | $29.39 | $29.38 | 500 |
| 01:08 PM | $29.37 | Down $ -0.03 | $29.37 | $29.37 | 1,400 |
| 01:03 PM | $29.40 | Down $ -0.02 | $29.40 | $29.40 | 200 |
| 01:03 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 01:03 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 01:03 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 01:03 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 01:02 PM | $29.42 | Up $0.03 | $29.42 | $29.40 | 400 |
| 01:01 PM | $29.39 | Down $ -0.03 | $29.39 | $29.39 | 300 |
| 01:00 PM | $29.42 | Down $ -0.08 | $29.47 | $29.42 | 1,900 |
| 12:59 PM | $29.50 | Up $0.00 | $29.50 | $29.45 | 1,300 |
| 12:58 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 400 |
| 12:57 PM | $29.50 | Up $0.06 | $29.50 | $29.48 | 200 |
| 12:56 PM | $29.44 | Down $ -0.02 | $29.48 | $29.44 | 600 |
| 12:55 PM | $29.46 | Up $0.05 | $29.47 | $29.43 | 1,100 |
| 12:54 PM | $29.41 | Down $ -0.01 | $29.45 | $29.41 | 700 |
| 12:53 PM | $29.42 | Down $ -0.03 | $29.42 | $29.42 | 100 |
| 12:52 PM | $29.45 | Down $ -0.04 | $29.48 | $29.45 | 800 |
| 12:51 PM | $29.49 | Down $ -0.04 | $29.52 | $29.49 | 900 |
| 12:50 PM | $29.53 | Up $0.05 | $29.53 | $29.46 | 1,700 |
| 12:49 PM | $29.48 | Down $ -0.03 | $29.52 | $29.48 | 1,300 |
| 12:48 PM | $29.51 | Down $ -0.01 | $29.51 | $29.51 | 200 |
| 12:47 PM | $29.52 | Down $ -0.02 | $29.52 | $29.52 | 700 |
| 12:46 PM | $29.54 | Down $ -0.02 | $29.54 | $29.54 | 1,000 |
| 12:44 PM | $29.56 | Up $0.03 | $29.56 | $29.55 | 500 |
| 12:44 PM | $29.56 | Up $0.00 | $29.56 | $29.55 | 0 |
| 12:43 PM | $29.53 | Down $ -0.01 | $29.54 | $29.53 | 400 |
| 12:42 PM | $29.54 | Down $ -0.02 | $29.58 | $29.54 | 700 |
| 12:41 PM | $29.56 | Up $0.10 | $29.56 | $29.48 | 1,800 |
| 12:39 PM | $29.46 | Down $ -0.05 | $29.49 | $29.46 | 1,000 |
| 12:39 PM | $29.46 | Up $0.00 | $29.49 | $29.46 | 0 |
| 12:38 PM | $29.51 | Up $0.03 | $29.51 | $29.48 | 900 |
| 12:37 PM | $29.48 | Up $0.03 | $29.48 | $29.47 | 500 |
| 12:36 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 200 |
| 12:34 PM | $29.45 | Up $0.05 | $29.46 | $29.39 | 1,700 |
| 12:34 PM | $29.45 | Up $0.00 | $29.46 | $29.39 | 0 |
| 12:33 PM | $29.40 | Down $ -0.05 | $29.42 | $29.40 | 900 |
| 12:30 PM | $29.45 | Down $ -0.05 | $29.50 | $29.45 | 1,400 |
| 12:30 PM | $29.45 | Up $0.00 | $29.50 | $29.45 | 0 |
| 12:30 PM | $29.45 | Up $0.00 | $29.50 | $29.45 | 0 |
| 12:28 PM | $29.50 | Down $ -0.02 | $29.50 | $29.50 | 200 |
| 12:28 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 12:27 PM | $29.52 | Up $0.03 | $29.52 | $29.52 | 300 |
| 12:26 PM | $29.49 | Down $ -0.03 | $29.51 | $29.48 | 1,100 |
| 12:25 PM | $29.52 | Down $ -0.09 | $29.62 | $29.52 | 11,600 |
| 12:24 PM | $29.61 | Up $0.06 | $29.61 | $29.53 | 13,000 |
| 12:22 PM | $29.55 | Down $ -0.02 | $29.55 | $29.55 | 700 |
| 12:22 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 12:21 PM | $29.57 | Down $ -0.03 | $29.60 | $29.56 | 3,400 |
| 12:20 PM | $29.60 | Down $ -0.03 | $29.61 | $29.58 | 1,500 |
| 12:18 PM | $29.63 | Up $0.02 | $29.64 | $29.63 | 200 |
| 12:18 PM | $29.63 | Up $0.00 | $29.64 | $29.63 | 0 |
| 12:17 PM | $29.61 | Up $0.04 | $29.61 | $29.58 | 600 |
| 12:16 PM | $29.57 | Up $0.05 | $29.57 | $29.51 | 2,500 |
| 12:15 PM | $29.52 | Down $ -0.03 | $29.52 | $29.52 | 300 |
| 12:14 PM | $29.55 | Up $0.01 | $29.56 | $29.55 | 200 |
| 12:13 PM | $29.54 | Up $0.00 | $29.54 | $29.53 | 600 |
| 12:12 PM | $29.54 | Down $ -0.03 | $29.54 | $29.54 | 500 |
| 12:11 PM | $29.57 | Down $ -0.01 | $29.57 | $29.57 | 1,100 |
| 12:10 PM | $29.58 | Up $0.05 | $29.58 | $29.54 | 800 |
| 12:09 PM | $29.53 | Up $0.01 | $29.55 | $29.50 | 3,600 |
| 12:08 PM | $29.52 | Down $ -0.02 | $29.54 | $29.52 | 1,000 |
| 12:07 PM | $29.54 | Up $0.07 | $29.54 | $29.49 | 1,300 |
| 12:06 PM | $29.47 | Up $0.04 | $29.48 | $29.43 | 1,700 |
| 12:04 PM | $29.43 | Down $ -0.05 | $29.46 | $29.43 | 600 |
| 12:04 PM | $29.43 | Up $0.00 | $29.46 | $29.43 | 0 |
| 12:03 PM | $29.48 | Down $ -0.02 | $29.48 | $29.47 | 900 |
| 12:02 PM | $29.50 | Up $0.02 | $29.50 | $29.50 | 300 |
| 12:01 PM | $29.48 | Up $0.01 | $29.48 | $29.48 | 300 |
| 12:00 PM | $29.47 | Up $0.04 | $29.47 | $29.44 | 1,700 |
| 11:58 AM | $29.43 | Up $0.01 | $29.43 | $29.41 | 800 |
| 11:58 AM | $29.43 | Up $0.00 | $29.43 | $29.41 | 0 |
| 11:55 AM | $29.42 | Up $0.04 | $29.42 | $29.34 | 2,800 |
| 11:55 AM | $29.42 | Up $0.00 | $29.42 | $29.34 | 0 |
| 11:55 AM | $29.42 | Up $0.00 | $29.42 | $29.34 | 0 |
| 11:54 AM | $29.38 | Down $ -0.10 | $29.46 | $29.38 | 1,900 |
| 11:53 AM | $29.48 | Up $0.03 | $29.48 | $29.46 | 900 |
| 11:52 AM | $29.45 | Down $ -0.03 | $29.46 | $29.45 | 600 |
| 11:51 AM | $29.48 | Down $ -0.01 | $29.49 | $29.48 | 700 |
| 11:50 AM | $29.49 | Down $ -0.03 | $29.50 | $29.49 | 300 |
| 11:49 AM | $29.52 | Down $ -0.03 | $29.53 | $29.52 | 400 |
| 11:48 AM | $29.55 | Up $0.02 | $29.55 | $29.54 | 300 |
| 11:47 AM | $29.53 | Up $0.03 | $29.53 | $29.52 | 200 |
| 11:46 AM | $29.50 | Down $ -0.05 | $29.52 | $29.50 | 300 |
| 11:45 AM | $29.55 | Down $ -0.02 | $29.56 | $29.55 | 500 |
| 11:44 AM | $29.57 | Down $ -0.02 | $29.57 | $29.57 | 200 |
| 11:43 AM | $29.59 | Up $0.02 | $29.59 | $29.59 | 100 |
| 11:42 AM | $29.57 | Down $ -0.06 | $29.59 | $29.55 | 1,100 |
| 11:41 AM | $29.63 | Down $ -0.06 | $29.64 | $29.60 | 1,000 |
| 11:40 AM | $29.69 | Up $0.08 | $29.69 | $29.63 | 2,900 |
| 11:39 AM | $29.61 | Down $ -0.05 | $29.65 | $29.61 | 1,400 |
| 11:37 AM | $29.67 | Up $0.11 | $29.67 | $29.57 | 2,600 |
| 11:37 AM | $29.67 | Up $0.00 | $29.67 | $29.57 | 0 |
| 11:35 AM | $29.56 | Up $0.02 | $29.56 | $29.51 | 1,800 |
| 11:35 AM | $29.56 | Up $0.00 | $29.56 | $29.51 | 0 |
| 11:33 AM | $29.54 | Down $ -0.04 | $29.56 | $29.54 | 1,100 |
| 11:33 AM | $29.54 | Up $0.00 | $29.56 | $29.54 | 0 |
| 11:31 AM | $29.58 | Down $ -0.04 | $29.62 | $29.55 | 1,600 |
| 11:31 AM | $29.58 | Up $0.00 | $29.62 | $29.55 | 0 |
| 11:28 AM | $29.62 | Up $0.11 | $29.62 | $29.53 | 900 |
| 11:28 AM | $29.62 | Up $0.00 | $29.62 | $29.53 | 0 |
| 11:28 AM | $29.62 | Up $0.00 | $29.62 | $29.53 | 0 |
| 11:26 AM | $29.50 | Up $0.07 | $29.53 | $29.39 | 3,100 |
| 11:26 AM | $29.50 | Up $0.00 | $29.53 | $29.39 | 0 |
| 11:25 AM | $29.43 | Up $0.03 | $29.43 | $29.41 | 300 |
| 11:23 AM | $29.40 | Down $ -0.05 | $29.47 | $29.40 | 2,200 |
| 11:23 AM | $29.40 | Up $0.00 | $29.47 | $29.40 | 0 |
| 11:22 AM | $29.45 | Up $0.03 | $29.46 | $29.40 | 1,600 |
| 11:19 AM | $29.42 | Up $0.02 | $29.42 | $29.42 | 200 |
| 11:19 AM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 11:19 AM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 11:18 AM | $29.40 | Up $0.03 | $29.40 | $29.40 | 500 |
| 11:17 AM | $29.37 | Down $ -0.02 | $29.38 | $29.37 | 900 |
| 11:16 AM | $29.39 | Down $ -0.04 | $29.45 | $29.39 | 1,400 |
| 11:14 AM | $29.43 | Up $0.03 | $29.43 | $29.43 | 200 |
| 11:14 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:13 AM | $29.40 | Down $ -0.02 | $29.45 | $29.40 | 1,700 |
| 11:12 AM | $29.42 | Down $ -0.06 | $29.46 | $29.42 | 1,300 |
| 11:11 AM | $29.48 | Down $0.00 | $29.48 | $29.47 | 400 |
| 11:10 AM | $29.49 | Up $0.02 | $29.49 | $29.48 | 400 |
| 11:09 AM | $29.47 | Up $0.03 | $29.47 | $29.42 | 1,000 |
| 11:07 AM | $29.44 | Down $ -0.03 | $29.51 | $29.44 | 2,400 |
| 11:07 AM | $29.44 | Up $0.00 | $29.51 | $29.44 | 0 |
| 11:06 AM | $29.47 | Up $0.05 | $29.47 | $29.47 | 100 |
| 11:05 AM | $29.42 | Up $0.05 | $29.42 | $29.33 | 4,000 |
| 11:04 AM | $29.37 | Down $ -0.03 | $29.39 | $29.37 | 1,600 |
| 11:03 AM | $29.40 | Down $ -0.02 | $29.42 | $29.40 | 1,700 |
| 11:02 AM | $29.42 | Down $ -0.02 | $29.44 | $29.41 | 2,300 |
| 11:01 AM | $29.44 | Down $ -0.02 | $29.48 | $29.44 | 2,000 |
| 11:00 AM | $29.46 | Up $0.01 | $29.49 | $29.45 | 1,800 |
| 10:59 AM | $29.45 | Up $0.02 | $29.45 | $29.45 | 800 |
| 10:58 AM | $29.43 | Down $ -0.05 | $29.48 | $29.43 | 1,200 |
| 10:57 AM | $29.48 | Up $0.01 | $29.48 | $29.43 | 1,500 |
| 10:56 AM | $29.47 | Up $0.01 | $29.50 | $29.47 | 500 |
| 10:55 AM | $29.46 | Up $0.06 | $29.46 | $29.38 | 700 |
| 10:54 AM | $29.40 | Up $0.01 | $29.40 | $29.38 | 500 |
| 10:53 AM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 100 |
| 10:52 AM | $29.40 | Down $ -0.07 | $29.46 | $29.40 | 1,000 |
| 10:51 AM | $29.47 | Up $0.06 | $29.49 | $29.43 | 1,000 |
| 10:50 AM | $29.41 | Down $ -0.04 | $29.43 | $29.36 | 2,400 |
| 10:49 AM | $29.45 | Down $ -0.07 | $29.50 | $29.44 | 1,700 |
| 10:48 AM | $29.52 | Down $ -0.03 | $29.53 | $29.52 | 300 |
| 10:47 AM | $29.55 | Down $ -0.08 | $29.67 | $29.55 | 2,000 |
| 10:46 AM | $29.63 | Down $ -0.04 | $29.66 | $29.63 | 300 |
| 10:45 AM | $29.67 | Down $ -0.10 | $29.74 | $29.67 | 3,100 |
| 10:44 AM | $29.77 | Up $0.00 | $29.82 | $29.77 | 4,000 |
| 10:43 AM | $29.77 | Up $0.04 | $29.78 | $29.76 | 300 |
| 10:42 AM | $29.74 | Up $0.00 | $29.74 | $29.72 | 4,000 |
| 10:41 AM | $29.73 | Up $0.00 | $29.75 | $29.65 | 4,600 |
| 10:40 AM | $29.73 | Down $ -0.02 | $29.73 | $29.73 | 500 |
| 10:39 AM | $29.75 | Down $ -0.11 | $29.85 | $29.75 | 4,700 |
| 10:38 AM | $29.86 | Up $0.04 | $29.86 | $29.86 | 200 |
| 10:37 AM | $29.82 | Up $0.00 | $29.85 | $29.82 | 700 |
| 10:36 AM | $29.82 | Up $0.04 | $29.82 | $29.77 | 1,000 |
| 10:35 AM | $29.78 | Down $ -0.06 | $29.83 | $29.78 | 2,400 |
| 10:34 AM | $29.84 | Down $ -0.02 | $29.88 | $29.84 | 1,900 |
| 10:33 AM | $29.86 | Down $ -0.06 | $29.91 | $29.86 | 1,600 |
| 10:31 AM | $29.92 | Up $0.07 | $29.93 | $29.89 | 2,500 |
| 10:31 AM | $29.92 | Up $0.00 | $29.93 | $29.89 | 0 |
| 10:30 AM | $29.85 | Down $ -0.07 | $29.92 | $29.83 | 2,800 |
| 10:29 AM | $29.92 | Down $ -0.04 | $30.00 | $29.89 | 19,700 |
| 10:28 AM | $29.96 | Up $0.02 | $29.96 | $29.91 | 800 |
| 10:27 AM | $29.94 | Up $0.02 | $29.99 | $29.93 | 4,000 |
| 10:26 AM | $29.92 | Up $0.07 | $29.92 | $29.89 | 1,000 |
| 10:24 AM | $29.85 | Up $0.02 | $29.85 | $29.81 | 2,000 |
| 10:24 AM | $29.85 | Up $0.00 | $29.85 | $29.81 | 0 |
| 10:23 AM | $29.83 | Down $ -0.06 | $29.89 | $29.80 | 2,300 |
| 10:22 AM | $29.89 | Up $0.07 | $29.89 | $29.85 | 1,000 |
| 10:21 AM | $29.82 | Down $ -0.05 | $29.92 | $29.82 | 3,100 |
| 10:20 AM | $29.87 | Down $ -0.08 | $29.96 | $29.87 | 1,000 |
| 10:19 AM | $29.95 | Up $0.10 | $29.95 | $29.87 | 1,000 |
| 10:18 AM | $29.85 | Up $0.00 | $29.85 | $29.80 | 1,300 |
| 10:17 AM | $29.85 | Up $0.09 | $29.91 | $29.78 | 2,300 |
| 10:16 AM | $29.76 | Down $ -0.09 | $29.85 | $29.72 | 2,500 |
| 10:15 AM | $29.85 | Up $0.10 | $29.85 | $29.77 | 1,100 |
| 10:14 AM | $29.75 | Down $ -0.04 | $29.86 | $29.75 | 2,300 |
| 10:13 AM | $29.79 | Up $0.08 | $29.79 | $29.72 | 1,500 |
| 10:12 AM | $29.71 | Up $0.03 | $29.72 | $29.66 | 3,300 |
| 10:11 AM | $29.68 | Down $ -0.03 | $29.74 | $29.68 | 7,600 |
| 10:10 AM | $29.71 | Down $ -0.07 | $29.76 | $29.71 | 1,900 |
| 10:09 AM | $29.78 | Up $0.15 | $29.79 | $29.65 | 3,000 |
| 10:08 AM | $29.63 | Down $ -0.06 | $29.67 | $29.61 | 1,400 |
| 10:07 AM | $29.69 | Up $0.08 | $29.75 | $29.62 | 5,600 |
| 10:06 AM | $29.61 | Up $0.01 | $29.61 | $29.56 | 1,200 |
| 10:05 AM | $29.60 | Up $0.02 | $29.62 | $29.56 | 6,500 |
| 10:04 AM | $29.58 | Up $0.05 | $29.58 | $29.55 | 600 |
| 10:03 AM | $29.53 | Up $0.07 | $29.53 | $29.46 | 1,800 |
| 10:02 AM | $29.45 | Down $ -0.07 | $29.50 | $29.45 | 800 |
| 10:01 AM | $29.52 | Up $0.07 | $29.54 | $29.48 | 1,800 |
| 10:00 AM | $29.45 | Down $ -0.07 | $29.48 | $29.43 | 2,000 |
| 09:59 AM | $29.52 | Up $0.18 | $29.52 | $29.25 | 7,400 |
| 09:58 AM | $29.34 | Down $ -0.01 | $29.36 | $29.27 | 9,600 |
| 09:57 AM | $29.35 | Down $ -0.10 | $29.44 | $29.35 | 1,200 |
| 09:56 AM | $29.45 | Down $ -0.02 | $29.49 | $29.43 | 2,500 |
| 09:55 AM | $29.47 | Up $0.09 | $29.47 | $29.37 | 1,100 |
| 09:54 AM | $29.38 | Down $ -0.11 | $29.56 | $29.32 | 7,400 |
| 09:53 AM | $29.49 | Up $0.21 | $29.52 | $29.28 | 3,400 |
| 09:52 AM | $29.28 | Up $0.04 | $29.34 | $29.26 | 4,200 |
| 09:51 AM | $29.24 | Up $0.17 | $29.29 | $28.98 | 5,400 |
| 09:50 AM | $29.07 | Down $ -0.03 | $29.16 | $29.07 | 700 |
| 09:49 AM | $29.10 | Up $0.01 | $29.10 | $29.03 | 2,000 |
| 09:48 AM | $29.09 | Up $0.05 | $29.09 | $29.03 | 1,700 |
| 09:47 AM | $29.04 | Down $ -0.10 | $29.13 | $29.04 | 2,100 |
| 09:46 AM | $29.14 | Up $0.02 | $29.17 | $29.11 | 2,900 |
| 09:45 AM | $29.12 | Down $ -0.01 | $29.22 | $29.08 | 3,900 |
| 09:44 AM | $29.13 | Up $0.08 | $29.13 | $29.09 | 400 |
| 09:43 AM | $29.05 | Down $ -0.03 | $29.07 | $28.90 | 3,100 |
| 09:42 AM | $29.08 | Down $ -0.12 | $29.15 | $29.03 | 3,700 |
| 09:41 AM | $29.20 | Up $0.05 | $29.20 | $29.16 | 1,400 |
| 09:40 AM | $29.15 | Up $0.09 | $29.18 | $29.05 | 7,000 |
| 09:39 AM | $29.06 | Up $0.04 | $29.06 | $29.02 | 4,500 |
| 09:38 AM | $29.02 | Down $ -0.01 | $29.06 | $28.96 | 25,200 |
| 09:37 AM | $29.03 | Up $0.03 | $29.06 | $29.01 | 5,600 |
| 09:36 AM | $29.00 | Down $ -0.07 | $29.14 | $29.00 | 2,200 |
| 09:35 AM | $29.07 | Down $ -0.11 | $29.07 | $28.89 | 3,300 |
| 09:33 AM | $29.18 | Up $0.76 | $29.18 | $28.43 | 5,100 |
| 09:33 AM | $29.18 | Up $0.00 | $29.18 | $28.43 | 0 |
| 09:32 AM | $28.42 | Up $0.21 | $28.42 | $28.24 | 2,500 |
| 09:31 AM | $28.21 | Up $0.00 | $28.45 | $28.20 | 6,200 |
| 09:30 AM | $28.21 | Up $1.24 | $28.45 | $27.81 | 14,200 |
| Previous close | $26.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/11/2025 | $29.46 | $29.44 | $29.64 | $29.30 | 164,900 |
| 27/11/2025 | $26.97 | $26.86 | $27.10 | $26.86 | 58,500 |
| 26/11/2025 | $26.97 | $25.70 | $27.00 | $25.65 | 272,800 |
| 25/11/2025 | $24.58 | $24.03 | $24.71 | $24.03 | 617,500 |
| 24/11/2025 | $23.87 | $23.68 | $23.92 | $23.59 | 346,900 |
| 21/11/2025 | $22.82 | $22.91 | $22.92 | $22.68 | 371,200 |
| 20/11/2025 | $22.54 | $23.12 | $23.12 | $22.52 | 215,400 |
| 19/11/2025 | $23.48 | $23.31 | $23.57 | $23.15 | 177,800 |
| 18/11/2025 | $23.43 | $23.09 | $23.50 | $23.04 | 195,400 |
| 17/11/2025 | $23.18 | $23.67 | $23.68 | $22.97 | 351,200 |
| 14/11/2025 | $23.05 | $22.88 | $23.16 | $22.80 | 264,700 |
| 13/11/2025 | $23.44 | $23.97 | $24.07 | $23.41 | 312,600 |
| 12/11/2025 | $23.58 | $23.70 | $24.02 | $23.50 | 506,000 |
| 11/11/2025 | $23.10 | $23.06 | $23.25 | $23.05 | 311,800 |
| 10/11/2025 | $22.95 | $23.19 | $23.26 | $22.85 | 291,000 |
| 07/11/2025 | $21.62 | $21.23 | $21.64 | $21.21 | 442,000 |
| 06/11/2025 | $20.94 | $21.89 | $21.95 | $20.92 | 300,700 |
| 05/11/2025 | $21.34 | $21.11 | $21.62 | $21.09 | 454,100 |
| 04/11/2025 | $20.70 | $21.07 | $21.07 | $20.61 | 355,400 |
| 03/11/2025 | $21.80 | $21.80 | $21.90 | $21.67 | 278,800 |
| 31/10/2025 | $21.34 | $22.13 | $22.36 | $20.96 | 739,400 |
| 30/10/2025 | $24.39 | $24.68 | $24.69 | $24.30 | 253,200 |
| 29/10/2025 | $24.09 | $24.34 | $24.49 | $23.84 | 435,500 |
| 28/10/2025 | $24.06 | $24.28 | $24.40 | $24.00 | 242,700 |
| 27/10/2025 | $24.53 | $24.53 | $24.95 | $24.49 | 295,700 |
| 24/10/2025 | $25.32 | $25.05 | $25.32 | $24.98 | 309,000 |
| 23/10/2025 | $24.74 | $24.91 | $25.08 | $24.72 | 289,800 |
| 22/10/2025 | $24.60 | $24.55 | $24.77 | $24.29 | 359,400 |
| 21/10/2025 | $24.20 | $23.95 | $24.20 | $23.82 | 241,100 |
| 20/10/2025 | $26.80 | $26.58 | $27.00 | $26.58 | 438,300 |
Graphs are not available, please refer to the detailed table